Mail

ZDI.TO - BMO International Dividend ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	21.27	21.42	21.27	21.39	21.39	3,000
Jun 07, 2023	21.30	21.30	21.17	21.20	21.20	6,600
Jun 06, 2023	21.31	21.39	21.31	21.39	21.39	2,000
Jun 05, 2023	21.39	21.39	21.32	21.34	21.34	5,300
Jun 02, 2023	21.37	21.46	21.34	21.38	21.38	10,700
Jun 01, 2023	21.07	21.16	21.07	21.16	21.16	1,700
May 31, 2023	21.18	21.18	20.97	20.98	20.98	1,400
May 30, 2023	21.41	21.41	21.27	21.32	21.32	6,000
May 30, 2023	0.08 Dividend
May 29, 2023	21.61	21.61	21.50	21.50	21.42	1,500
May 26, 2023	21.51	21.63	21.51	21.63	21.55	3,300
May 25, 2023	21.47	21.47	21.41	21.41	21.33	1,600
May 24, 2023	21.47	21.48	21.47	21.48	21.40	500
May 23, 2023	21.75	21.75	21.56	21.56	21.48	5,700
May 19, 2023	21.75	21.89	21.75	21.89	21.81	2,200
May 18, 2023	21.73	21.78	21.67	21.68	21.60	4,000
May 17, 2023	21.71	21.77	21.63	21.77	21.69	5,000
May 16, 2023	21.73	21.74	21.70	21.72	21.64	1,600
May 15, 2023	21.84	21.91	21.84	21.91	21.83	4,500
May 12, 2023	21.81	21.82	21.80	21.81	21.73	2,900
May 11, 2023	21.64	21.75	21.64	21.75	21.67	2,900
May 10, 2023	21.78	21.78	21.62	21.69	21.61	1,000
May 09, 2023	21.70	21.80	21.70	21.78	21.70	3,800
May 08, 2023	21.82	21.84	21.82	21.83	21.75	1,900
May 05, 2023	21.79	21.84	21.76	21.84	21.76	3,900
May 04, 2023	21.81	21.81	21.80	21.80	21.72	2,700
May 03, 2023	21.94	21.97	21.93	21.93	21.85	2,800
May 02, 2023	21.82	21.82	21.76	21.81	21.73	5,500
May 01, 2023	22.04	22.04	21.96	21.96	21.88	3,000
Apr 28, 2023	22.00	22.02	22.00	22.02	21.94	3,500
Apr 27, 2023	21.97	22.05	21.97	22.05	21.97	6,900
Apr 26, 2023	22.09	22.09	21.87	21.87	21.79	4,900
Apr 26, 2023	0.08 Dividend
Apr 25, 2023	22.07	22.08	22.00	22.00	21.84	4,200
Apr 24, 2023	22.00	22.08	22.00	22.03	21.87	2,000
Apr 21, 2023	21.85	22.00	21.85	22.00	21.84	4,000
Apr 20, 2023	21.78	21.83	21.78	21.81	21.65	6,000
Apr 19, 2023	21.76	21.80	21.76	21.80	21.64	2,300
Apr 18, 2023	21.72	21.76	21.72	21.76	21.60	800
Apr 17, 2023	21.64	21.70	21.64	21.68	21.52	1,900
Apr 14, 2023	21.70	21.70	21.62	21.66	21.50	5,100
Apr 13, 2023	21.74	21.76	21.73	21.75	21.59	17,800
Apr 12, 2023	21.68	21.76	21.63	21.65	21.49	15,200
Apr 11, 2023	21.55	21.56	21.51	21.56	21.40	5,800
Apr 10, 2023	21.36	21.46	21.36	21.43	21.27	3,000
Apr 06, 2023	21.33	21.50	21.33	21.50	21.34	3,100
Apr 05, 2023	21.36	21.36	21.29	21.31	21.15	8,400
Apr 04, 2023	21.39	21.39	21.35	21.35	21.19	4,100
Apr 03, 2023	21.31	21.32	21.27	21.32	21.16	13,100
Mar 31, 2023	21.31	21.35	21.28	21.28	21.12	2,800
Mar 30, 2023	21.20	21.25	21.20	21.25	21.09	2,200
Mar 29, 2023	21.06	21.08	21.01	21.01	20.86	2,600
Mar 29, 2023	0.08 Dividend
Mar 28, 2023	20.95	20.99	20.92	20.98	20.75	1,100
Mar 27, 2023	20.95	20.95	20.95	20.95	20.72	600
Mar 24, 2023	20.86	20.88	20.82	20.85	20.62	2,500
Mar 23, 2023	21.08	21.08	20.95	20.95	20.72	700
Mar 22, 2023	20.91	21.07	20.91	20.96	20.73	3,300
Mar 21, 2023	20.82	20.99	20.82	20.99	20.76	2,900
Mar 20, 2023	20.42	20.62	20.42	20.59	20.36	1,700
Mar 17, 2023	20.36	20.36	20.30	20.35	20.12	1,100
Mar 16, 2023	20.21	20.54	20.21	20.54	20.31	5,200
Mar 15, 2023	20.25	20.37	20.20	20.32	20.09	2,600
Mar 14, 2023	20.82	20.82	20.71	20.78	20.55	10,000
Mar 13, 2023	20.75	20.86	20.70	20.75	20.52	2,500
Mar 10, 2023	21.01	21.14	20.94	20.94	20.71	4,800
Mar 09, 2023	21.19	21.25	21.13	21.14	20.90	7,500
Mar 08, 2023	21.11	21.25	21.11	21.23	20.99	5,100
Mar 07, 2023	21.19	21.19	21.06	21.06	20.83	1,300
Mar 06, 2023	21.30	21.30	21.22	21.24	21.00	7,300
Mar 03, 2023	21.10	21.25	21.10	21.24	21.00	13,300
Mar 02, 2023	20.82	21.00	20.82	21.00	20.77	700
Mar 01, 2023	20.98	21.02	20.82	20.82	20.59	5,400
Feb 28, 2023	20.84	20.84	20.80	20.83	20.60	2,700
Feb 27, 2023	20.88	20.88	20.82	20.83	20.60	2,200
Feb 24, 2023	20.75	20.76	20.68	20.71	20.48	5,400
Feb 24, 2023	0.075 Dividend
Feb 23, 2023	21.05	21.05	20.97	21.05	20.74	2,500
Feb 22, 2023	21.08	21.08	20.97	20.97	20.66	2,300
Feb 21, 2023	21.01	21.10	21.01	21.09	20.78	6,600
Feb 17, 2023	20.99	21.10	20.98	21.10	20.79	6,500
Feb 16, 2023	20.99	21.08	20.99	21.03	20.72	1,300
Feb 15, 2023	20.97	21.06	20.96	21.06	20.75	3,600
Feb 14, 2023	20.96	21.08	20.96	21.08	20.77	4,000
Feb 13, 2023	20.83	20.98	20.83	20.98	20.67	2,900
Feb 10, 2023	20.87	20.87	20.76	20.79	20.49	4,900
Feb 09, 2023	21.10	21.11	21.03	21.03	20.72	5,000
Feb 08, 2023	20.99	20.99	20.94	20.97	20.66	11,100
Feb 07, 2023	20.91	20.97	20.89	20.93	20.62	2,800
Feb 06, 2023	20.85	20.89	20.77	20.85	20.54	2,200
Feb 03, 2023	20.95	21.10	20.95	21.01	20.70	2,900
Feb 02, 2023	21.14	21.14	20.95	20.95	20.64	14,100
Feb 01, 2023	21.04	21.16	21.01	21.16	20.85	8,600
Jan 31, 2023	21.08	21.08	21.00	21.03	20.72	8,100
Jan 30, 2023	21.05	21.11	21.05	21.09	20.78	8,800
Jan 27, 2023	21.12	21.12	21.04	21.09	20.78	900
Jan 27, 2023	0.075 Dividend
Jan 26, 2023	21.30	21.30	21.20	21.22	20.84	1,400
Jan 25, 2023	21.09	21.30	21.09	21.30	20.91	2,900
Jan 24, 2023	21.23	21.28	21.19	21.19	20.81	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...